Ultra S&P500 ETF (NY: SSO )

127.04 USD -2.46 (-1.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 73.32 74.66 72.21 72.31 9,779,770 -0.69(-0.95%)
Apr 29, 2008 73.36 73.69 72.57 73.00 5,438,220 -0.60(-0.82%)
Apr 28, 2008 73.92 74.30 73.41 73.60 4,573,995 -0.02(-0.03%)
Apr 25, 2008 73.42 73.90 71.86 73.62 6,570,074 +1.16(+1.60%)
Apr 24, 2008 72.07 73.75 70.97 72.46 9,340,676 +0.61(+0.85%)
Apr 23, 2008 72.08 72.80 71.07 71.85 5,984,048 +0.00(+0.00%)
Apr 22, 2008 72.18 72.31 70.84 71.85 7,070,576 -0.83(-1.14%)
Apr 21, 2008 72.24 73.01 71.87 72.68 5,488,794 +0.09(+0.12%)
Apr 18, 2008 72.98 73.61 72.35 72.59 8,688,662 +1.59(+2.24%)
Apr 17, 2008 70.01 71.19 69.63 71.00 6,625,668 +0.18(+0.25%)
Apr 16, 2008 68.50 70.83 68.49 70.82 7,325,021 +3.44(+5.11%)
Apr 15, 2008 67.55 67.67 66.29 67.38 6,519,709 +0.53(+0.79%)
Apr 14, 2008 67.17 67.51 66.53 66.85 6,265,171 -0.51(-0.76%)
Apr 11, 2008 68.48 69.03 67.00 67.36 8,306,403 -2.80(-3.99%)
Apr 10, 2008 69.49 70.74 68.97 70.16 6,854,110 +0.42(+0.60%)
Apr 09, 2008 70.78 71.00 69.00 69.74 7,543,766 -1.18(-1.66%)
Apr 08, 2008 70.28 71.07 70.07 70.92 5,328,459 -0.08(-0.11%)
Apr 07, 2008 72.02 72.77 70.90 71.00 6,039,356 -0.03(-0.04%)
Apr 04, 2008 71.26 72.15 70.29 71.03 7,607,803 -0.12(-0.17%)
Apr 03, 2008 70.10 71.62 69.77 71.15 6,957,377 +0.30(+0.42%)
Apr 02, 2008 71.21 71.86 70.12 70.85 7,581,361 -0.03(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.